Hot Features
プレミアム
PSI 20 Net Return Index (PSINR)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -48.84 | -0.317640562778 | 15375.87 | 15402.24 | 15156.2 | 0 | 0 | IX |
| 4 | 332.33 | 2.21631643181 | 14994.7 | 15481.37 | 14785.89 | 0 | 0 | IX |
| 12 | 437.47 | 2.93809890957 | 14889.56 | 15481.37 | 14565.4 | 0 | 0 | IX |
| 26 | -275.22 | -1.76397634956 | 15602.25 | 16061.8 | 14565.4 | 0 | 0 | IX |
| 52 | 1114.61 | 7.84250676521 | 14212.42 | 16150.64 | 13736.34 | 0 | 0 | IX |
| 156 | 3430.52 | 28.8363562087 | 11896.51 | 16150.64 | 11033.57 | 0 | 0 | IX |
| 260 | 4710.77 | 44.3731596626 | 10616.26 | 16150.64 | 7067.16 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 15327.03 | 94.4 | 0.62 | 15271.22 | 15372.23 | 15184.37 | 0 |
| 1738085400 | 15232.63 | 56.06 | 0.37 | 15156.2 | 15330.68 | 15156.2 | 0 |
| 1737999000 | 15176.57 | -87.51 | -0.57 | 15194.71 | 15327.17 | 15172.01 | 0 |
| 1737739800 | 15264.08 | -38.63 | -0.25 | 15375.87 | 15402.24 | 15233.26 | 0 |
| 1737653400 | 15302.71 | 34.45 | 0.23 | 15233.67 | 15328.36 | 15228.93 | 0 |
| 1737567000 | 15268.26 | -148.49 | -0.96 | 15442.98 | 15473.76 | 15249.09 | 0 |
| 1737480600 | 15416.75 | -35.51 | -0.23 | 15399 | 15418.9 | 15320.55 | 0 |
| 1737394200 | 15452.26 | 47.31 | 0.31 | 15412.14 | 15481.37 | 15356.09 | 0 |
| 1737135000 | 15404.95 | 163.08 | 1.07 | 15313.13 | 15463.7 | 15299.49 | 0 |
| 1737048600 | 15241.87 | 82.79 | 0.55 | 15216.09 | 15241.87 | 15160.29 | 0 |
| 1736962200 | 15159.08 | 192.87 | 1.29 | 15079.3 | 15173.01 | 15005.58 | 0 |
| 1736875800 | 14966.21 | 108.34 | 0.73 | 14878.46 | 14966.21 | 14853.92 | 0 |
| 1736789400 | 14857.87 | 71.98 | 0.49 | 14794.04 | 14908.81 | 14792.91 | 0 |
| 1736530200 | 14785.89 | -202.94 | -1.35 | 14924.41 | 14975.66 | 14785.89 | 0 |
| 1736443800 | 14988.83 | 62.09 | 0.42 | 14885.88 | 14998.73 | 14823.02 | 0 |
| 1736357400 | 14926.74 | -69.43 | -0.46 | 14999.08 | 15045.26 | 14820.51 | 0 |
| 1736271000 | 14996.17 | -79.95 | -0.53 | 15057.13 | 15084.5 | 14959.46 | 0 |
| 1736184600 | 15076.12 | -22.2 | -0.15 | 15127.67 | 15152.13 | 14969.66 | 0 |
| 1735925400 | 15098.32 | 75.93 | 0.51 | 15025.65 | 15135.8 | 15025.65 | 0 |
| 1735839000 | 15022.39 | 82.04 | 0.55 | 14994.7 | 15029.66 | 14809.23 | 0 |
| 1735666200 | 14940.35 | 23.16 | 0.16 | 14841.39 | 14940.35 | 14775.27 | 0 |
| 1735579800 | 14917.19 | -14.35 | -0.10 | 14895.57 | 14982.61 | 14887.27 | 0 |
| 1735320600 | 14931.54 | 111.9 | 0.76 | 14795.39 | 14944.02 | 14752.66 | 0 |
| 1735061400 | 14819.64 | 46.63 | 0.32 | 14792.52 | 14868.43 | 14782.08 | 0 |
| 1734975000 | 14773.01 | 68.13 | 0.46 | 14712.4 | 14821.96 | 14697.15 | 0 |
| 1734715800 | 14704.88 | -33.63 | -0.23 | 14650.93 | 14723.44 | 14565.4 | 0 |
| 1734629400 | 14738.51 | -8.03 | -0.05 | 14649.06 | 14819.62 | 14649.06 | 0 |
| 1734543000 | 14746.54 | -20.62 | -0.14 | 14782.76 | 14864.94 | 14738.38 | 0 |
| 1734456600 | 14767.16 | -119.35 | -0.80 | 14810.79 | 14810.79 | 14682.84 | 0 |
| 1734370200 | 14886.51 | 20.79 | 0.14 | 14864 | 14939.27 | 14819.68 | 0 |
| 1734111000 | 14865.72 | -15.62 | -0.10 | 14883.91 | 14946.45 | 14824.3 | 0 |
| 1734024600 | 14881.34 | 21.11 | 0.14 | 14869.83 | 14938.25 | 14843.25 | 0 |
| 1733938200 | 14860.23 | 21.17 | 0.14 | 14856.16 | 14935.92 | 14800.33 | 0 |
| 1733851800 | 14839.06 | -28 | -0.19 | 14818.43 | 14869.96 | 14759.29 | 0 |
| 1733765400 | 14867.06 | 43.56 | 0.29 | 14917.17 | 14928.6 | 14835.49 | 0 |
| 1733506200 | 14823.5 | -177.61 | -1.18 | 15033.01 | 15095.69 | 14799.4 | 0 |
| 1733419800 | 15001.11 | 85.43 | 0.57 | 14998.46 | 15041 | 14943.97 | 0 |
| 1733333400 | 14915.68 | -70.45 | -0.47 | 15010.35 | 15039.55 | 14902.88 | 0 |
| 1733247000 | 14986.13 | 100.65 | 0.68 | 14929.09 | 14990.18 | 14848.49 | 0 |
| 1733160600 | 14885.48 | -129.92 | -0.87 | 15016.74 | 15121.07 | 14877.57 | 0 |
| 1732901400 | 15015.4 | -29.35 | -0.20 | 15037.64 | 15045.43 | 14927.08 | 0 |
| 1732815000 | 15044.75 | 30.13 | 0.20 | 15031.93 | 15103.85 | 14994.29 | 0 |
| 1732728600 | 15014.62 | 6.11 | 0.04 | 14945.74 | 15016.54 | 14875.79 | 0 |
| 1732642200 | 15008.51 | -54.94 | -0.36 | 15030.79 | 15073.22 | 14961.22 | 0 |
| 1732555800 | 15063.45 | 69.9 | 0.47 | 15009.43 | 15106.84 | 14994.12 | 0 |
| 1732296600 | 14993.55 | 113.53 | 0.76 | 14925.29 | 15004.14 | 14888.91 | 0 |
| 1732210200 | 14880.02 | 17.49 | 0.12 | 14863.07 | 14891.88 | 14770.95 | 0 |
| 1732123800 | 14862.53 | -15.49 | -0.10 | 14955.34 | 15004.52 | 14843.19 | 0 |
| 1732037400 | 14878.02 | -125.93 | -0.84 | 15010.39 | 15043.15 | 14781.64 | 0 |
| 1731951000 | 15003.95 | -34.36 | -0.23 | 15041.4 | 15118.57 | 14982.38 | 0 |
| 1731691800 | 15038.31 | 124.74 | 0.84 | 14972.77 | 15096.41 | 14944.05 | 0 |
| 1731605400 | 14913.57 | 98.23 | 0.66 | 14797.65 | 14962.38 | 14774.93 | 0 |
| 1731519000 | 14815.34 | 0 | 0.00 | 14815.34 | 14815.34 | 14815.34 | 0 |
| 1731432600 | 14815.34 | -205.06 | -1.37 | 14960.15 | 15005.5 | 14815.34 | 0 |
| 1731346200 | 15020.4 | 76.6 | 0.51 | 15024.58 | 15053.05 | 14984.22 | 0 |
| 1731087000 | 14943.8 | 91.14 | 0.61 | 14959.77 | 15039.87 | 14941.39 | 0 |
| 1731000600 | 14852.66 | 34.14 | 0.23 | 14889.56 | 14933.05 | 14805.01 | 0 |
| 1730914200 | 14818.52 | -501.59 | -3.27 | 15195.27 | 15218.44 | 14707.46 | 0 |
| 1730827800 | 15320.11 | -85.03 | -0.55 | 15376.74 | 15430.47 | 15299.63 | 0 |
| 1730741400 | 15405.14 | -23.34 | -0.15 | 15491.34 | 15533.36 | 15381.5 | 0 |
| 1730482200 | 15428.48 | 145.37 | 0.95 | 15362.03 | 15466.86 | 15307.12 | 0 |
| 1730395800 | 15283.11 | 330.27 | 2.21 | 15187.64 | 15325.63 | 15187.64 | 0 |
| 1730309400 | 14952.84 | -110.04 | -0.73 | 14983.43 | 15040.5 | 14928.37 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
